Bluelake Mineral historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.018	1.248	1.018	1.200	1.200	1,467,440
2023-11-30	1.042	1.046	1.000	1.018	1.018	179,345
2023-11-29	1.000	1.014	0.950	1.014	1.014	207,011
2023-11-28	1.014	1.014	0.970	0.991	0.991	75,867
2023-11-27	1.044	1.044	0.951	1.016	1.016	444,881
2023-11-24	1.024	1.072	1.006	1.044	1.044	93,232
2023-11-23	1.020	1.084	1.006	1.024	1.024	122,371
2023-11-22	1.010	1.034	1.002	1.020	1.020	195,667
2023-11-21	1.036	1.046	1.002	1.036	1.036	119,840
2023-11-20	1.024	1.078	1.010	1.036	1.036	150,852
2023-11-17	1.070	1.098	1.020	1.024	1.024	116,306
2023-11-16	1.098	1.098	1.002	1.070	1.070	84,191
2023-11-15	1.062	1.150	1.040	1.102	1.102	138,188
2023-11-14	1.054	1.156	1.000	1.062	1.062	207,063
2023-11-13	1.068	1.084	1.034	1.054	1.054	115,000
2023-11-10	1.064	1.092	1.002	1.070	1.070	194,307
2023-11-09	1.128	1.218	1.038	1.064	1.064	244,283
2023-11-08	1.150	1.150	1.110	1.128	1.128	137,453
2023-11-07	1.158	1.196	1.116	1.160	1.160	87,984
2023-11-06	1.170	1.170	1.130	1.158	1.158	98,508
2023-11-03	1.216	1.216	1.170	1.172	1.172	29,111
2023-11-02	1.218	1.218	1.176	1.218	1.218	124,885
2023-11-01	1.224	1.258	1.170	1.218	1.218	310,008
2023-10-31	1.212	1.224	1.170	1.224	1.224	163,253
2023-10-30	1.170	1.226	1.130	1.216	1.216	133,356
2023-10-27	1.148	1.168	1.112	1.168	1.168	178,542
2023-10-26	1.160	1.168	1.110	1.130	1.130	110,407
2023-10-25	1.120	1.288	1.100	1.156	1.156	383,519
2023-10-24	1.150	1.150	1.002	1.120	1.120	89,132
2023-10-23	1.308	1.308	1.136	1.150	1.150	70,801
2023-10-20	1.198	1.218	1.110	1.136	1.136	218,159
2023-10-19	1.192	1.204	1.168	1.198	1.198	98,377
2023-10-18	1.198	1.256	1.192	1.222	1.222	177,860
2023-10-17	1.218	1.270	1.190	1.192	1.192	375,811
2023-10-16	1.240	1.268	1.190	1.218	1.218	178,785
2023-10-13	1.224	1.278	1.200	1.272	1.272	254,366
2023-10-12	1.232	1.294	1.180	1.200	1.200	216,670
2023-10-11	1.236	1.236	1.154	1.232	1.232	375,276
2023-10-10	1.284	1.346	1.284	1.300	1.300	253,506
2023-10-09	1.398	1.398	1.192	1.282	1.282	287,077
2023-10-06	1.410	1.446	1.386	1.414	1.414	102,694
2023-10-05	1.474	1.474	1.390	1.408	1.408	119,682
2023-10-04	1.538	1.596	1.452	1.476	1.476	145,594
2023-10-03	1.532	1.588	1.502	1.522	1.522	212,178
2023-10-02	1.630	1.630	1.524	1.568	1.568	190,646
2023-09-29	1.582	1.700	1.458	1.640	1.640	385,035
2023-09-28	1.698	1.698	1.530	1.590	1.590	279,802
2023-09-27	1.628	1.724	1.628	1.698	1.698	494,303
2023-09-26	1.540	1.650	1.480	1.628	1.628	624,375
2023-09-25	1.384	1.598	1.342	1.534	1.534	1,100,998
2023-09-22	1.354	1.354	1.254	1.340	1.340	512,486
2023-09-21	1.350	1.394	1.246	1.360	1.360	634,459
2023-09-20	1.266	1.350	1.200	1.350	1.350	385,115
2023-09-19	1.276	1.284	1.230	1.248	1.248	73,307
2023-09-18	1.170	1.300	1.170	1.258	1.258	472,625
2023-09-15	1.166	1.280	1.138	1.170	1.170	164,033
2023-09-14	1.240	1.268	1.158	1.218	1.218	170,065
2023-09-13	1.336	1.336	1.210	1.230	1.230	256,003
2023-09-12	1.130	1.346	1.110	1.336	1.336	632,984
2023-09-11	1.176	1.268	1.062	1.110	1.110	672,971

← NewerPage 13 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.